Invesco S&P SmallCap Financials ETF (PSCF)
NASDAQ: PSCF · Real-Time Price · USD
54.38
+0.11 (0.19%)
At close: Jun 27, 2025, 4:00 PM
54.38
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
PSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.20% | 389 |
| Jun 26, 2025 | 53.38 | 54.27 | 53.38 | 54.27 | 54.27 | 2.07% | 1,068 |
| Jun 25, 2025 | 53.77 | 53.77 | 53.17 | 53.17 | 53.17 | -1.45% | 2,445 |
| Jun 24, 2025 | 54.05 | 54.08 | 53.95 | 53.95 | 53.95 | 0.86% | 1,329 |
| Jun 23, 2025 | 52.30 | 53.49 | 52.14 | 53.49 | 53.49 | 1.46% | 448 |
| Jun 20, 2025 | 52.80 | 52.86 | 52.72 | 52.72 | 52.39 | 0.13% | 14,733 |
| Jun 18, 2025 | 52.30 | 53.08 | 52.30 | 52.65 | 52.32 | 0.99% | 765 |
| Jun 17, 2025 | 52.40 | 52.40 | 52.14 | 52.14 | 51.81 | -0.92% | 1,711 |
| Jun 16, 2025 | 52.66 | 52.66 | 52.62 | 52.62 | 52.29 | 0.41% | 260 |
| Jun 13, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.07 | -2.11% | 152 |
| Jun 12, 2025 | 53.45 | 53.53 | 53.45 | 53.53 | 53.19 | -0.10% | 515 |
| Jun 11, 2025 | 54.02 | 54.02 | 53.56 | 53.58 | 53.25 | -0.38% | 665 |
| Jun 10, 2025 | 53.61 | 53.79 | 53.61 | 53.79 | 53.45 | 0.78% | 394 |
| Jun 9, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.04 | 0.57% | 70 |
| Jun 6, 2025 | 52.84 | 53.07 | 52.84 | 53.07 | 52.74 | 1.70% | 3,888 |
| Jun 5, 2025 | 52.14 | 52.35 | 52.14 | 52.18 | 51.86 | -0.09% | 1,053 |
| Jun 4, 2025 | 52.31 | 52.31 | 52.23 | 52.23 | 51.90 | -0.79% | 581 |
| Jun 3, 2025 | 52.68 | 52.68 | 52.62 | 52.64 | 52.31 | 0.87% | 908 |
| Jun 2, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 51.86 | -0.40% | 132 |
| May 30, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.07 | -0.57% | 33 |
| May 29, 2025 | 52.33 | 52.70 | 52.33 | 52.70 | 52.37 | 0.86% | 228 |
| May 28, 2025 | 52.54 | 52.55 | 52.25 | 52.25 | 51.92 | -1.21% | 2,327 |
| May 27, 2025 | 52.51 | 52.89 | 52.51 | 52.89 | 52.56 | 2.68% | 277 |
| May 23, 2025 | 51.70 | 51.70 | 51.51 | 51.51 | 51.19 | -0.41% | 603 |
| May 22, 2025 | 51.81 | 51.88 | 51.72 | 51.72 | 51.40 | -0.44% | 832 |
| May 21, 2025 | 52.67 | 52.67 | 51.95 | 51.95 | 51.63 | -2.95% | 863 |
| May 20, 2025 | 53.59 | 53.59 | 53.53 | 53.53 | 53.20 | -0.61% | 242 |
| May 19, 2025 | 53.60 | 53.93 | 53.60 | 53.86 | 53.52 | -0.54% | 2,934 |
| May 16, 2025 | 53.78 | 54.15 | 53.78 | 54.15 | 53.81 | 0.58% | 311 |
| May 15, 2025 | 53.28 | 53.84 | 53.28 | 53.84 | 53.50 | 0.58% | 517 |
| May 14, 2025 | 53.47 | 53.53 | 53.37 | 53.53 | 53.20 | -0.80% | 9,608 |
| May 13, 2025 | 53.84 | 54.06 | 53.84 | 53.96 | 53.62 | 0.31% | 360 |
| May 12, 2025 | 53.69 | 53.80 | 53.69 | 53.80 | 53.46 | 3.29% | 433 |
| May 9, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 51.76 | -0.08% | 64 |
| May 8, 2025 | 51.78 | 52.12 | 51.78 | 52.12 | 51.80 | 1.27% | 1,546 |
| May 7, 2025 | 51.71 | 51.78 | 51.47 | 51.47 | 51.14 | -0.01% | 2,173 |
| May 6, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.15 | -0.64% | 33 |
| May 5, 2025 | 51.92 | 52.05 | 51.80 | 51.80 | 51.48 | -0.54% | 1,304 |
| May 2, 2025 | 51.99 | 52.08 | 51.99 | 52.08 | 51.76 | 2.42% | 963 |
| May 1, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.53 | 0.57% | 181 |
| Apr 30, 2025 | 50.59 | 50.59 | 50.56 | 50.56 | 50.24 | -0.59% | 729 |
| Apr 29, 2025 | 50.57 | 50.86 | 50.51 | 50.86 | 50.54 | 0.67% | 2,861 |
| Apr 28, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.21 | 0.72% | 313 |
| Apr 25, 2025 | 50.05 | 50.16 | 49.68 | 50.16 | 49.85 | -0.32% | 1,137 |
| Apr 24, 2025 | 49.68 | 50.32 | 49.68 | 50.32 | 50.01 | 1.11% | 500 |
| Apr 23, 2025 | 49.95 | 49.95 | 49.69 | 49.77 | 49.46 | 1.06% | 945 |
| Apr 22, 2025 | 48.55 | 49.26 | 48.40 | 49.25 | 48.94 | 2.86% | 1,401 |
| Apr 21, 2025 | 48.06 | 48.06 | 47.46 | 47.88 | 47.58 | -1.70% | 452 |
| Apr 17, 2025 | 48.87 | 48.90 | 48.51 | 48.71 | 48.41 | 0.80% | 1,842 |
| Apr 16, 2025 | 48.48 | 48.53 | 48.32 | 48.32 | 48.02 | -0.34% | 1,286 |